Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.838 | 6.901 | 6.798 | 6.867 | 16,681 | +0.04(+0.58%) |
Sep 29, 2022 | 6.857 | 6.867 | 6.738 | 6.828 | 15,679 | -0.17(-2.40%) |
Sep 28, 2022 | 6.848 | 6.996 | 6.848 | 6.996 | 24,692 | +0.05(+0.71%) |
Sep 27, 2022 | 7.055 | 7.055 | 6.907 | 6.946 | 31,053 | -0.03(-0.42%) |
Sep 26, 2022 | 6.986 | 7.134 | 6.956 | 6.976 | 21,643 | -0.10(-1.39%) |
Sep 23, 2022 | 7.134 | 7.134 | 6.978 | 7.075 | 20,345 | -0.22(-3.05%) |
Sep 22, 2022 | 7.380 | 7.380 | 7.232 | 7.297 | 9,998 | -0.03(-0.46%) |
Sep 21, 2022 | 7.380 | 7.410 | 7.316 | 7.331 | 13,694 | +0.00(+0.00%) |
Sep 20, 2022 | 7.430 | 7.430 | 7.311 | 7.331 | 27,496 | -0.15(-1.98%) |
Sep 19, 2022 | 7.400 | 7.504 | 7.400 | 7.479 | 32,929 | +0.00(+0.00%) |
Sep 16, 2022 | 7.499 | 7.504 | 7.459 | 7.479 | 20,283 | -0.09(-1.17%) |
Sep 15, 2022 | 7.637 | 7.637 | 7.568 | 7.568 | 11,532 | -0.14(-1.79%) |
Sep 14, 2022 | 7.676 | 7.765 | 7.676 | 7.706 | 13,613 | +0.03(+0.39%) |
Sep 13, 2022 | 7.864 | 7.903 | 7.676 | 7.676 | 13,775 | -0.36(-4.42%) |
Sep 12, 2022 | 7.943 | 8.101 | 7.943 | 8.032 | 24,841 | +0.21(+2.65%) |
Sep 09, 2022 | 7.834 | 7.860 | 7.785 | 7.824 | 8,794 | +0.24(+3.12%) |
Sep 08, 2022 | 7.637 | 7.667 | 7.578 | 7.588 | 11,079 | -0.15(-1.91%) |
Sep 07, 2022 | 7.578 | 7.795 | 7.578 | 7.736 | 19,883 | +0.03(+0.38%) |
Sep 06, 2022 | 7.607 | 7.872 | 7.562 | 7.706 | 29,583 | +0.18(+2.36%) |
Sep 02, 2022 | 7.657 | 7.681 | 7.512 | 7.528 | 47,116 | -0.12(-1.55%) |
Sep 01, 2022 | 7.607 | 7.657 | 7.548 | 7.647 | 35,708 | -0.04(-0.51%) |
Aug 31, 2022 | 7.736 | 7.736 | 7.627 | 7.686 | 30,860 | -0.09(-1.14%) |
Aug 30, 2022 | 7.854 | 7.893 | 7.745 | 7.775 | 12,721 | -0.03(-0.38%) |
Aug 29, 2022 | 7.805 | 7.874 | 7.795 | 7.805 | 42,030 | +0.11(+1.41%) |
Aug 26, 2022 | 7.943 | 7.943 | 7.696 | 7.696 | 34,562 | -0.27(-3.35%) |
Aug 25, 2022 | 7.953 | 8.007 | 7.933 | 7.963 | 13,946 | +0.02(+0.25%) |
Aug 24, 2022 | 7.923 | 8.002 | 7.923 | 7.943 | 17,031 | +0.00(+0.00%) |
Aug 23, 2022 | 7.992 | 8.229 | 7.933 | 7.943 | 34,083 | -0.06(-0.74%) |
Aug 22, 2022 | 8.209 | 8.209 | 7.992 | 8.002 | 21,319 | -0.34(-4.02%) |
Aug 19, 2022 | 8.387 | 8.387 | 8.311 | 8.337 | 10,774 | -0.10(-1.15%) |
Aug 18, 2022 | 8.436 | 8.446 | 8.426 | 8.434 | 10,223 | +0.03(+0.33%) |
Aug 17, 2022 | 8.466 | 8.505 | 8.407 | 8.407 | 18,178 | -0.20(-2.30%) |
Aug 16, 2022 | 8.584 | 8.633 | 8.555 | 8.605 | 22,584 | +0.06(+0.70%) |
Aug 15, 2022 | 8.633 | 8.639 | 8.535 | 8.545 | 13,578 | -0.23(-2.59%) |
Aug 12, 2022 | 8.762 | 8.781 | 8.742 | 8.772 | 98,543 | +0.03(+0.34%) |
Aug 11, 2022 | 8.801 | 8.900 | 8.742 | 8.742 | 13,434 | -0.02(-0.23%) |
Aug 10, 2022 | 8.712 | 8.791 | 8.693 | 8.762 | 31,465 | +0.12(+1.37%) |
Aug 09, 2022 | 8.663 | 8.693 | 8.624 | 8.643 | 16,540 | -0.02(-0.23%) |
Aug 08, 2022 | 8.624 | 8.683 | 8.594 | 8.663 | 18,431 | +0.06(+0.69%) |
Aug 05, 2022 | 8.594 | 8.643 | 8.584 | 8.604 | 7,470 | -0.03(-0.34%) |
Aug 04, 2022 | 8.535 | 8.638 | 8.535 | 8.633 | 9,551 | +0.16(+1.86%) |
Aug 03, 2022 | 8.436 | 8.589 | 8.436 | 8.476 | 37,187 | +0.12(+1.42%) |
Aug 02, 2022 | 8.298 | 8.515 | 8.298 | 8.357 | 36,086 | -0.05(-0.59%) |
Aug 01, 2022 | 8.357 | 8.422 | 8.357 | 8.407 | 18,538 | +0.07(+0.83%) |
Jul 29, 2022 | 8.239 | 8.367 | 8.229 | 8.337 | 21,774 | +0.17(+2.05%) |
Jul 28, 2022 | 8.091 | 8.199 | 8.081 | 8.170 | 57,682 | -0.06(-0.72%) |
Jul 27, 2022 | 8.111 | 8.229 | 8.081 | 8.229 | 3,122 | +0.17(+2.08%) |
Jul 26, 2022 | 8.160 | 8.189 | 8.041 | 8.061 | 35,203 | -0.30(-3.57%) |
Jul 25, 2022 | 8.426 | 8.471 | 8.360 | 8.360 | 10,032 | +0.10(+1.22%) |
Jul 22, 2022 | 8.259 | 8.334 | 8.259 | 8.259 | 15,548 | +0.00(+0.00%) |
Jul 21, 2022 | 8.101 | 8.259 | 8.101 | 8.259 | 27,640 | +0.09(+1.09%) |
Jul 20, 2022 | 8.219 | 8.219 | 7.917 | 8.170 | 29,669 | -0.17(-2.01%) |
Jul 19, 2022 | 8.111 | 8.347 | 8.111 | 8.337 | 17,746 | +0.37(+4.71%) |
Jul 18, 2022 | 7.992 | 8.071 | 7.943 | 7.963 | 16,646 | +0.09(+1.13%) |
Jul 15, 2022 | 7.726 | 7.893 | 7.726 | 7.874 | 11,583 | +0.16(+2.05%) |
Jul 14, 2022 | 7.637 | 7.765 | 7.538 | 7.716 | 18,803 | -0.07(-0.89%) |
Jul 13, 2022 | 7.765 | 7.857 | 7.745 | 7.785 | 49,502 | -0.05(-0.63%) |
Jul 12, 2022 | 7.972 | 7.986 | 7.824 | 7.834 | 24,728 | -0.11(-1.37%) |
Jul 11, 2022 | 8.091 | 8.091 | 7.933 | 7.943 | 3,892 | -0.20(-2.48%) |
Jul 08, 2022 | 8.091 | 8.170 | 8.086 | 8.145 | 9,525 | +0.15(+1.91%) |
Jul 07, 2022 | 7.805 | 8.053 | 7.795 | 7.992 | 21,096 | +0.11(+1.38%) |
Jul 06, 2022 | 7.943 | 7.943 | 7.815 | 7.884 | 17,084 | -0.06(-0.81%) |
Jul 05, 2022 | 7.923 | 8.051 | 7.805 | 7.948 | 28,729 | -0.34(-4.10%) |
Jul 01, 2022 | 8.239 | 8.357 | 8.199 | 8.288 | 8,953 | -0.03(-0.41%) |
Jun 30, 2022 | 8.436 | 8.436 | 8.276 | 8.323 | 21,844 | -0.19(-2.26%) |
Jun 29, 2022 | 8.604 | 8.614 | 8.505 | 8.515 | 4,067 | -0.10(-1.10%) |
Jun 28, 2022 | 8.742 | 8.742 | 8.610 | 8.610 | 12,507 | -0.05(-0.61%) |
Jun 27, 2022 | 8.624 | 8.722 | 8.624 | 8.663 | 13,923 | +0.00(+0.00%) |
Jun 24, 2022 | 8.683 | 9.068 | 8.574 | 8.663 | 24,207 | +0.02(+0.23%) |
Jun 23, 2022 | 8.643 | 8.712 | 8.614 | 8.643 | 12,949 | -0.09(-1.02%) |
Jun 22, 2022 | 8.633 | 8.772 | 8.633 | 8.732 | 13,226 | -0.00(-0.03%) |
Jun 21, 2022 | 8.752 | 8.832 | 8.653 | 8.735 | 7,617 | +0.10(+1.17%) |
Jun 17, 2022 | 8.633 | 8.703 | 8.624 | 8.633 | 23,564 | -0.01(-0.11%) |
Jun 16, 2022 | 8.732 | 8.732 | 8.633 | 8.643 | 21,497 | -0.36(-3.95%) |
Jun 15, 2022 | 8.900 | 9.038 | 8.880 | 8.999 | 10,290 | +0.14(+1.56%) |
Jun 14, 2022 | 9.008 | 9.008 | 8.752 | 8.860 | 30,358 | -0.13(-1.43%) |
Jun 13, 2022 | 9.186 | 9.186 | 8.910 | 8.989 | 29,934 | -0.35(-3.70%) |
Jun 10, 2022 | 9.482 | 9.482 | 9.324 | 9.334 | 14,631 | -0.26(-2.67%) |
Jun 09, 2022 | 9.620 | 9.656 | 9.581 | 9.591 | 18,806 | -0.07(-0.72%) |
Jun 08, 2022 | 9.768 | 9.793 | 9.630 | 9.660 | 13,321 | -0.23(-2.29%) |
Jun 07, 2022 | 9.660 | 9.887 | 9.660 | 9.887 | 3,352 | +0.12(+1.21%) |
Jun 06, 2022 | 9.956 | 9.985 | 9.748 | 9.768 | 30,880 | -0.05(-0.50%) |
Jun 03, 2022 | 9.719 | 10.18 | 9.719 | 9.818 | 10,563 | -0.08(-0.80%) |
Jun 02, 2022 | 9.699 | 9.896 | 9.670 | 9.896 | 14,054 | +0.24(+2.45%) |
Jun 01, 2022 | 9.719 | 9.765 | 9.614 | 9.660 | 30,173 | +0.01(+0.07%) |
May 31, 2022 | 9.699 | 9.719 | 9.620 | 9.653 | 7,916 | -0.09(-0.88%) |
May 27, 2022 | 9.650 | 9.739 | 9.650 | 9.739 | 12,229 | +0.21(+2.17%) |
May 26, 2022 | 9.383 | 9.600 | 9.383 | 9.531 | 13,520 | +0.16(+1.68%) |
May 25, 2022 | 9.373 | 9.423 | 9.354 | 9.373 | 8,245 | -0.09(-0.99%) |
May 24, 2022 | 9.452 | 9.472 | 9.433 | 9.467 | 6,293 | +0.00(+0.00%) |
May 23, 2022 | 9.334 | 9.492 | 9.334 | 9.467 | 5,846 | +0.15(+1.64%) |
May 20, 2022 | 9.393 | 9.393 | 9.196 | 9.314 | 9,647 | +0.04(+0.43%) |
May 19, 2022 | 9.235 | 9.275 | 9.235 | 9.275 | 7,688 | +0.10(+1.08%) |
May 18, 2022 | 9.324 | 9.334 | 9.147 | 9.176 | 47,694 | -0.22(-2.39%) |
May 17, 2022 | 9.364 | 9.413 | 9.265 | 9.401 | 29,199 | +0.19(+2.01%) |
May 16, 2022 | 9.304 | 9.369 | 9.137 | 9.216 | 12,890 | -0.11(-1.16%) |
May 13, 2022 | 9.127 | 9.365 | 9.018 | 9.324 | 27,774 | +0.24(+2.67%) |
May 12, 2022 | 9.036 | 9.430 | 9.018 | 9.082 | 30,065 | -0.04(-0.40%) |
May 11, 2022 | 9.146 | 9.366 | 9.091 | 9.119 | 37,021 | +0.00(+0.00%) |
May 10, 2022 | 9.265 | 9.530 | 9.119 | 9.119 | 13,192 | -0.05(-0.60%) |
May 09, 2022 | 9.238 | 9.249 | 9.168 | 9.174 | 23,542 | -0.17(-1.86%) |
May 06, 2022 | 9.347 | 9.356 | 9.265 | 9.347 | 10,850 | -0.00(-0.04%) |
May 05, 2022 | 9.439 | 9.475 | 9.302 | 9.351 | 22,107 | -0.27(-2.81%) |
May 04, 2022 | 9.512 | 9.631 | 9.475 | 9.622 | 22,693 | +0.20(+2.14%) |
May 03, 2022 | 9.475 | 9.512 | 9.384 | 9.420 | 22,526 | -0.08(-0.87%) |
May 02, 2022 | 9.411 | 9.504 | 9.384 | 9.503 | 8,751 | +0.08(+0.87%) |
Apr 29, 2022 | 9.448 | 9.556 | 9.420 | 9.420 | 11,777 | -0.09(-0.96%) |
Apr 28, 2022 | 9.539 | 9.548 | 9.457 | 9.512 | 36,724 | +0.10(+1.07%) |
Apr 27, 2022 | 9.622 | 9.622 | 9.411 | 9.411 | 18,523 | -0.04(-0.39%) |
Apr 26, 2022 | 9.695 | 9.704 | 9.448 | 9.448 | 46,462 | -0.29(-3.00%) |
Apr 25, 2022 | 9.777 | 9.951 | 9.704 | 9.741 | 58,008 | -0.22(-2.20%) |
Apr 22, 2022 | 9.997 | 10.03 | 9.960 | 9.960 | 21,280 | -0.09(-0.91%) |
Apr 21, 2022 | 10.18 | 10.23 | 9.997 | 10.05 | 25,390 | -0.01(-0.10%) |
Apr 20, 2022 | 9.969 | 10.10 | 9.951 | 10.06 | 29,584 | +0.11(+1.11%) |
Apr 19, 2022 | 9.933 | 9.988 | 9.914 | 9.951 | 9,467 | +0.06(+0.65%) |
Apr 18, 2022 | 9.731 | 9.978 | 9.731 | 9.887 | 47,557 | -0.03(-0.28%) |
Apr 14, 2022 | 10.07 | 10.07 | 9.897 | 9.914 | 12,364 | -0.11(-1.10%) |
Apr 13, 2022 | 9.933 | 10.02 | 9.933 | 10.02 | 32,429 | +0.08(+0.83%) |
Apr 12, 2022 | 10.01 | 10.05 | 9.942 | 9.942 | 15,456 | -0.05(-0.46%) |
Apr 11, 2022 | 10.12 | 10.12 | 9.951 | 9.988 | 66,986 | -0.15(-1.44%) |
Apr 08, 2022 | 10.12 | 10.15 | 10.10 | 10.13 | 19,429 | -0.01(-0.09%) |
Apr 07, 2022 | 10.16 | 10.21 | 10.12 | 10.14 | 11,369 | -0.14(-1.33%) |
Apr 06, 2022 | 10.24 | 10.31 | 10.18 | 10.28 | 12,894 | -0.05(-0.53%) |
Apr 05, 2022 | 10.42 | 10.42 | 10.32 | 10.34 | 11,421 | -0.09(-0.88%) |
Apr 04, 2022 | 10.46 | 10.52 | 10.42 | 10.43 | 16,735 | -0.09(-0.87%) |
Apr 01, 2022 | 10.55 | 10.55 | 10.45 | 10.52 | 10,131 | +0.06(+0.61%) |
Mar 31, 2022 | 10.64 | 10.64 | 10.45 | 10.45 | 17,211 | -0.18(-1.72%) |
Mar 30, 2022 | 10.73 | 10.73 | 10.64 | 10.64 | 14,699 | -0.12(-1.11%) |
Mar 29, 2022 | 10.76 | 10.82 | 10.65 | 10.76 | 15,308 | +0.23(+2.17%) |
Mar 28, 2022 | 10.61 | 10.61 | 10.43 | 10.53 | 22,677 | -0.05(-0.43%) |
Mar 25, 2022 | 10.71 | 10.71 | 10.55 | 10.57 | 11,380 | -0.13(-1.20%) |
Mar 24, 2022 | 10.71 | 10.75 | 10.70 | 10.70 | 13,629 | +0.00(+0.00%) |
Mar 23, 2022 | 10.74 | 10.81 | 10.61 | 10.70 | 12,625 | -0.18(-1.68%) |
Mar 22, 2022 | 10.64 | 10.96 | 10.64 | 10.88 | 23,796 | +0.24(+2.23%) |
Mar 21, 2022 | 10.69 | 10.70 | 10.54 | 10.65 | 35,183 | -0.08(-0.77%) |
Mar 18, 2022 | 10.49 | 10.81 | 10.49 | 10.73 | 18,622 | +0.15(+1.38%) |
Mar 17, 2022 | 10.44 | 10.62 | 10.41 | 10.58 | 50,676 | +0.02(+0.17%) |
Mar 16, 2022 | 10.40 | 10.74 | 10.40 | 10.56 | 45,126 | +0.29(+2.85%) |
Mar 15, 2022 | 10.28 | 10.33 | 10.17 | 10.27 | 77,442 | +0.01(+0.09%) |
Mar 14, 2022 | 10.16 | 10.44 | 10.16 | 10.26 | 25,362 | +0.29(+2.94%) |
Mar 11, 2022 | 10.19 | 10.28 | 9.869 | 9.969 | 61,728 | -0.13(-1.27%) |
Mar 10, 2022 | 10.17 | 10.18 | 10.04 | 10.10 | 29,671 | -0.16(-1.52%) |
Mar 09, 2022 | 10.03 | 10.41 | 10.03 | 10.25 | 32,052 | +0.53(+5.46%) |
Mar 08, 2022 | 9.603 | 10.12 | 9.603 | 9.722 | 57,424 | +0.05(+0.57%) |
Mar 07, 2022 | 9.942 | 10.30 | 9.613 | 9.667 | 98,399 | -0.33(-3.29%) |
Mar 04, 2022 | 10.24 | 10.52 | 9.933 | 9.997 | 74,516 | -0.52(-4.96%) |
Mar 03, 2022 | 10.95 | 10.95 | 10.44 | 10.52 | 61,876 | -0.56(-5.08%) |
Mar 02, 2022 | 10.86 | 11.09 | 10.86 | 11.08 | 13,890 | +0.26(+2.42%) |
Mar 01, 2022 | 10.98 | 11.07 | 10.79 | 10.82 | 30,534 | -0.17(-1.58%) |
Feb 28, 2022 | 10.98 | 11.17 | 10.86 | 10.99 | 47,728 | -0.16(-1.48%) |
Feb 25, 2022 | 10.98 | 11.16 | 10.98 | 11.16 | 49,473 | +0.16(+1.41%) |
Feb 24, 2022 | 10.81 | 11.01 | 10.74 | 11.00 | 23,123 | -0.22(-1.96%) |
Feb 23, 2022 | 11.39 | 11.40 | 11.20 | 11.22 | 12,695 | -0.13(-1.13%) |
Feb 22, 2022 | 11.51 | 11.57 | 11.26 | 11.35 | 18,926 | -0.37(-3.12%) |
Feb 18, 2022 | 11.72 | 0 | -0.08(-0.70%) | |||
Feb 17, 2022 | 12.12 | 12.12 | 11.80 | 11.80 | 25,848 | -0.42(-3.41%) |
Feb 16, 2022 | 12.16 | 12.34 | 12.16 | 12.21 | 15,745 | +0.02(+0.19%) |
Feb 15, 2022 | 12.03 | 12.37 | 12.03 | 12.19 | 13,532 | +0.21(+1.76%) |
Feb 14, 2022 | 12.10 | 12.16 | 11.92 | 11.98 | 10,650 | -0.13(-1.06%) |
Feb 11, 2022 | 12.43 | 12.43 | 12.10 | 12.11 | 14,931 | -0.19(-1.56%) |
Feb 10, 2022 | 12.18 | 12.51 | 12.18 | 12.30 | 10,243 | -0.02(-0.15%) |
Feb 09, 2022 | 12.19 | 12.53 | 12.19 | 12.32 | 24,210 | +0.24(+1.97%) |
Feb 08, 2022 | 12.00 | 12.11 | 12.00 | 12.08 | 10,207 | +0.03(+0.23%) |
Feb 07, 2022 | 12.03 | 12.17 | 12.02 | 12.05 | 33,969 | -0.11(-0.90%) |
Feb 04, 2022 | 12.13 | 12.26 | 12.12 | 12.16 | 18,729 | -0.01(-0.07%) |
Feb 03, 2022 | 12.28 | 12.12 | 12.17 | 28,029 | -0.12(-0.97%) | |
Feb 02, 2022 | 12.38 | 12.48 | 12.08 | 12.29 | 30,589 | +0.05(+0.37%) |
Feb 01, 2022 | 12.25 | 12.35 | 12.17 | 12.25 | 43,252 | -0.04(-0.30%) |
Jan 31, 2022 | 11.88 | 12.37 | 12.28 | 25,662 | +0.28(+2.32%) | |
Jan 28, 2022 | 11.97 | 12.11 | 11.78 | 12.00 | 32,072 | +0.03(+0.27%) |
Jan 27, 2022 | 12.41 | 12.51 | 11.73 | 11.97 | 34,256 | -0.07(-0.61%) |
Jan 26, 2022 | 11.98 | 12.31 | 11.98 | 12.05 | 24,691 | +0.17(+1.46%) |
Jan 25, 2022 | 12.07 | 12.08 | 11.49 | 11.87 | 50,014 | -0.42(-3.42%) |
Jan 24, 2022 | 12.36 | 12.80 | 11.95 | 12.29 | 39,702 | -0.59(-4.61%) |
Jan 21, 2022 | 13.03 | 13.12 | 12.82 | 12.89 | 21,405 | -0.10(-0.77%) |
Jan 20, 2022 | 12.96 | 13.03 | 12.89 | 12.99 | 28,734 | +0.06(+0.50%) |
Jan 19, 2022 | 13.04 | 13.04 | 12.89 | 12.92 | 75,088 | -0.08(-0.63%) |
Jan 18, 2022 | 13.20 | 13.24 | 12.91 | 13.01 | 31,756 | -0.48(-3.53%) |
Jan 14, 2022 | 13.48 | 0 | +0.02(+0.14%) | |||
Jan 13, 2022 | 13.58 | 13.58 | 13.46 | 13.46 | 6,268 | +0.00(+0.00%) |
Jan 12, 2022 | 13.60 | 13.67 | 13.38 | 13.46 | 36,799 | -0.04(-0.27%) |
Jan 11, 2022 | 13.53 | 13.65 | 13.49 | 13.50 | 23,600 | -0.05(-0.34%) |
Jan 10, 2022 | 13.51 | 13.68 | 13.49 | 13.55 | 13,549 | -0.07(-0.54%) |
Jan 07, 2022 | 13.60 | 13.80 | 13.52 | 13.62 | 13,037 | -0.07(-0.53%) |
Jan 06, 2022 | 13.66 | 13.77 | 13.66 | 13.69 | 11,245 | +0.02(+0.13%) |
Jan 05, 2022 | 14.08 | 14.08 | 13.63 | 13.67 | 27,428 | -0.31(-2.22%) |
Jan 04, 2022 | 13.93 | 14.12 | 13.92 | 13.98 | 13,949 | +0.15(+1.06%) |
Jan 03, 2022 | 13.63 | 13.90 | 13.63 | 13.84 | 30,149 | +0.29(+2.16%) |
Dec 31, 2021 | 13.74 | 13.76 | 13.55 | 13.55 | 45,023 | -0.17(-1.27%) |
Dec 30, 2021 | 13.70 | 13.79 | 13.46 | 13.72 | 113,651 | +0.04(+0.27%) |
Dec 29, 2021 | 13.86 | 13.86 | 13.61 | 13.68 | 115,624 | -0.24(-1.72%) |
Dec 28, 2021 | 13.96 | 14.04 | 13.83 | 13.92 | 107,746 | +0.06(+0.40%) |
Dec 27, 2021 | 13.79 | 14.18 | 13.76 | 13.87 | 86,235 | +0.12(+0.91%) |
Dec 23, 2021 | 13.44 | 13.79 | 13.40 | 13.74 | 78,153 | +0.41(+3.09%) |
Dec 22, 2021 | 13.25 | 13.62 | 13.24 | 13.33 | 65,222 | -0.05(-0.34%) |
Dec 21, 2021 | 12.93 | 13.41 | 12.93 | 13.38 | 59,418 | +0.54(+4.20%) |
Dec 20, 2021 | 12.61 | 12.88 | 12.61 | 12.84 | 45,058 | +0.12(+0.98%) |
Dec 17, 2021 | 12.73 | 12.74 | 12.68 | 12.71 | 24,708 | -0.08(-0.65%) |
Dec 16, 2021 | 12.89 | 12.89 | 12.77 | 12.79 | 43,938 | -0.18(-1.39%) |
Dec 15, 2021 | 12.84 | 12.98 | 12.73 | 12.97 | 31,647 | +0.11(+0.86%) |
Dec 14, 2021 | 12.79 | 12.93 | 12.78 | 12.86 | 11,949 | +0.01(+0.05%) |
Dec 13, 2021 | 12.97 | 12.97 | 12.85 | 12.86 | 14,699 | -0.21(-1.64%) |
Dec 10, 2021 | 13.09 | 13.09 | 13.04 | 13.07 | 10,045 | -0.01(-0.05%) |
Dec 09, 2021 | 13.07 | 13.24 | 13.05 | 13.08 | 14,960 | -0.09(-0.68%) |
Dec 08, 2021 | 13.10 | 13.19 | 13.08 | 13.17 | 27,521 | +0.14(+1.06%) |
Dec 07, 2021 | 12.92 | 13.03 | 12.92 | 13.03 | 38,008 | +0.26(+2.00%) |
Dec 06, 2021 | 12.91 | 12.91 | 12.76 | 12.77 | 44,051 | -0.08(-0.59%) |
Dec 03, 2021 | 12.83 | 12.95 | 12.62 | 12.85 | 52,011 | -0.06(-0.43%) |
Dec 02, 2021 | 12.85 | 13.03 | 12.81 | 12.91 | 40,209 | +0.12(+0.97%) |
Dec 01, 2021 | 13.02 | 13.09 | 12.78 | 12.78 | 12,351 | -0.06(-0.48%) |
Nov 30, 2021 | 12.93 | 13.02 | 12.93 | 12.84 | 3,532 | -0.12(-0.91%) |
Nov 29, 2021 | 13.03 | 13.03 | 12.82 | 12.96 | 19,863 | +0.06(+0.48%) |
Nov 26, 2021 | 12.93 | 13.03 | 12.85 | 12.90 | 20,087 | -0.23(-1.79%) |
Nov 24, 2021 | 13.18 | 13.18 | 13.09 | 13.13 | 47,823 | -0.26(-1.96%) |
Nov 23, 2021 | 13.53 | 13.53 | 13.40 | 13.40 | 11,563 | -0.24(-1.77%) |
Nov 22, 2021 | 13.64 | 13.70 | 13.55 | 13.64 | 48,177 | +0.06(+0.46%) |
Nov 19, 2021 | 13.62 | 13.67 | 13.55 | 13.58 | 22,805 | -0.19(-1.36%) |
Nov 18, 2021 | 13.76 | 13.77 | 13.70 | 13.76 | 22,854 | -0.02(-0.15%) |
Nov 17, 2021 | 13.83 | 13.83 | 13.75 | 13.78 | 20,679 | -0.06(-0.40%) |
Nov 16, 2021 | 13.83 | 13.88 | 13.41 | 13.84 | 69,902 | +0.10(+0.70%) |
Nov 15, 2021 | 13.80 | 13.89 | 13.65 | 13.74 | 57,341 | -0.06(-0.45%) |
Nov 12, 2021 | 13.89 | 13.89 | 13.66 | 13.80 | 21,549 | -0.09(-0.65%) |
Nov 11, 2021 | 14.06 | 14.06 | 13.89 | 13.89 | 17,596 | -0.12(-0.89%) |
Nov 10, 2021 | 14.04 | 14.02 | 19,798 | -0.04(-0.29%) | ||
Nov 09, 2021 | 14.02 | 14.14 | 13.97 | 14.06 | 31,762 | +0.14(+0.99%) |
Nov 08, 2021 | 13.96 | 13.98 | 13.87 | 13.92 | 21,842 | -0.11(-0.79%) |
Nov 05, 2021 | 14.00 | 14.03 | 13.57 | 14.03 | 19,484 | +0.10(+0.74%) |
Nov 04, 2021 | 14.16 | 14.16 | 13.80 | 13.93 | 48,727 | +0.02(+0.15%) |
Nov 03, 2021 | 13.86 | 13.93 | 13.78 | 13.91 | 17,551 | +0.09(+0.65%) |
Nov 02, 2021 | 13.79 | 14.10 | 13.76 | 13.82 | 34,561 | +0.02(+0.15%) |
Nov 01, 2021 | 13.73 | 13.80 | 13.72 | 13.80 | 22,025 | +0.09(+0.66%) |
Oct 29, 2021 | 13.66 | 13.75 | 13.66 | 13.71 | 28,842 | -0.12(-0.90%) |
Oct 28, 2021 | 13.74 | 13.87 | 13.74 | 13.83 | 19,715 | +0.06(+0.45%) |
Oct 27, 2021 | 13.83 | 13.87 | 13.76 | 13.77 | 14,297 | -0.02(-0.15%) |
Oct 26, 2021 | 13.82 | 13.79 | 15,796 | +0.04(+0.29%) | ||
Oct 25, 2021 | 13.79 | 13.79 | 13.63 | 13.75 | 6,796 | +0.00(+0.01%) |
Oct 22, 2021 | 13.78 | 13.78 | 13.64 | 13.75 | 16,557 | +0.09(+0.66%) |
Oct 21, 2021 | 13.64 | 13.71 | 13.62 | 13.66 | 34,086 | +0.03(+0.20%) |
Oct 20, 2021 | 13.62 | 13.67 | 13.58 | 13.63 | 12,103 | +0.06(+0.41%) |
Oct 19, 2021 | 13.49 | 13.59 | 13.46 | 13.58 | 36,167 | +0.10(+0.72%) |
Oct 18, 2021 | 13.47 | 13.74 | 13.38 | 13.48 | 10,212 | -0.09(-0.66%) |
Oct 15, 2021 | 13.32 | 13.74 | 13.32 | 13.57 | 44,611 | +0.19(+1.40%) |
Oct 14, 2021 | 13.33 | 13.38 | 13.33 | 13.38 | 6,824 | +0.05(+0.36%) |
Oct 13, 2021 | 13.27 | 13.33 | 13.24 | 13.33 | 12,361 | +0.15(+1.15%) |
Oct 12, 2021 | 13.18 | 13.18 | 13.13 | 13.18 | 9,954 | -0.03(-0.21%) |
Oct 11, 2021 | 13.20 | 13.25 | 13.20 | 13.21 | 7,509 | -0.02(-0.18%) |
Oct 08, 2021 | 13.22 | 13.23 | 13.22 | 13.23 | 5,245 | +0.02(+0.18%) |
Oct 07, 2021 | 13.22 | 13.25 | 13.18 | 13.21 | 17,902 | +0.01(+0.05%) |
Oct 06, 2021 | 13.20 | 13.21 | 13.17 | 13.20 | 8,697 | -0.20(-1.50%) |
Oct 05, 2021 | 13.35 | 13.40 | 13.29 | 13.40 | 15,028 | +0.09(+0.68%) |
Oct 04, 2021 | 13.42 | 13.55 | 13.25 | 13.31 | 19,301 | -0.12(-0.87%) |